XLON:MGNS
Morgan Sindall Group plc Stock Price (Quote)
£2,420.00
+30.00 (+1.26%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2,170.00 | £2,495.00 | Friday, 10th May 2024 MGNS.L stock ended at £2,420.00. This is 1.26% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.07% from a day low at £2,420.00 to a day high of £2,470.00. |
| 90 days | £2,155.00 | £2,495.00 | |
| 52 weeks | £1,640.14 | £2,495.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 23, 2024 | £2,195.00 | £2,230.00 | £2,187.01 | £2,205.00 | 63 257 |
| Jan 22, 2024 | £2,180.00 | £2,215.00 | £2,165.00 | £2,205.00 | 19 492 |
| Jan 19, 2024 | £2,195.00 | £2,215.00 | £2,165.00 | £2,175.00 | 31 447 |
| Jan 18, 2024 | £2,142.50 | £2,185.00 | £2,130.00 | £2,175.00 | 59 962 |
| Jan 17, 2024 | £2,225.00 | £2,225.00 | £2,130.00 | £2,150.00 | 22 916 |
| Jan 16, 2024 | £2,187.50 | £2,215.00 | £2,175.00 | £2,205.00 | 19 171 |
| Jan 15, 2024 | £2,165.00 | £2,215.00 | £2,165.00 | £2,190.00 | 34 147 |
| Jan 12, 2024 | £2,230.00 | £2,230.00 | £2,165.00 | £2,195.00 | 100 092 |
| Jan 11, 2024 | £2,153.03 | £2,185.20 | £2,150.00 | £2,160.00 | 27 089 |
| Jan 10, 2024 | £2,160.00 | £2,170.00 | £2,150.00 | £2,170.00 | 16 283 |
| Jan 09, 2024 | £2,150.00 | £2,178.00 | £2,145.00 | £2,170.00 | 22 816 |
| Jan 08, 2024 | £2,030.00 | £2,175.00 | £2,030.00 | £2,175.00 | 23 878 |
| Jan 05, 2024 | £2,085.00 | £2,170.00 | £2,085.00 | £2,155.00 | 22 542 |
| Jan 04, 2024 | £2,112.50 | £2,175.00 | £2,112.50 | £2,175.00 | 22 782 |
| Jan 03, 2024 | £2,230.00 | £2,230.00 | £2,130.00 | £2,155.00 | 18 669 |
| Jan 02, 2024 | £2,200.00 | £2,225.00 | £2,165.00 | £2,175.00 | 18 805 |
| Dec 29, 2023 | £2,225.00 | £2,229.70 | £2,205.00 | £2,215.00 | 6 670 |
| Dec 28, 2023 | £2,250.00 | £2,250.00 | £2,250.00 | £2,250.00 | 0 |
| Dec 27, 2023 | £2,260.00 | £2,260.00 | £2,215.00 | £2,220.00 | 29 330 |
| Dec 22, 2023 | £2,200.00 | £2,250.00 | £2,196.47 | £2,250.00 | 19 890 |
| Dec 21, 2023 | £2,205.00 | £2,205.00 | £2,205.00 | £2,205.00 | 0 |
| Dec 20, 2023 | £2,239.94 | £2,239.94 | £2,145.00 | £2,205.00 | 32 500 |
| Dec 19, 2023 | £2,100.00 | £2,145.00 | £2,100.00 | £2,145.00 | 20 895 |
| Dec 18, 2023 | £2,182.50 | £2,182.50 | £2,115.00 | £2,135.00 | 24 604 |
| Dec 15, 2023 | £2,125.00 | £2,175.00 | £2,115.00 | £2,145.00 | 64 829 |
